Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

6.060 +0.130 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.930 4.940 4.880 4.880 126,346 +0.00(+0.00%)
Sep 28, 2023 4.860 4.930 4.860 4.880 3,656,308 +0.05(+1.04%)
Sep 27, 2023 4.830 4.870 4.800 4.830 4,708,646 +0.04(+0.84%)
Sep 26, 2023 4.830 4.850 4.790 4.790 250,189 -0.10(-2.04%)
Sep 25, 2023 4.880 4.910 4.880 4.890 255,837 -0.04(-0.81%)
Sep 22, 2023 4.970 4.990 4.910 4.930 147,734 -0.07(-1.40%)
Sep 21, 2023 5.000 5.075 4.990 5.000 159,147 -0.07(-1.38%)
Sep 20, 2023 5.160 5.185 5.070 5.070 752,916 +0.10(+2.01%)
Sep 19, 2023 4.940 5.000 4.930 4.970 273,260 -0.03(-0.60%)
Sep 18, 2023 5.070 5.070 4.935 5.000 1,048,972 -0.66(-11.66%)
Sep 15, 2023 5.630 5.700 5.630 5.660 239,423 -0.05(-0.96%)
Sep 14, 2023 5.690 5.770 5.690 5.715 183,545 +0.07(+1.24%)
Sep 13, 2023 5.700 5.710 5.630 5.645 1,057,837 +0.02(+0.44%)
Sep 12, 2023 5.590 5.640 5.580 5.620 86,181 +0.04(+0.72%)
Sep 11, 2023 5.580 5.590 5.540 5.580 176,457 +0.13(+2.39%)
Sep 08, 2023 5.410 5.470 5.410 5.450 250,051 -0.01(-0.18%)
Sep 07, 2023 5.480 5.520 5.450 5.460 168,496 -0.07(-1.27%)
Sep 06, 2023 5.500 5.560 5.480 5.530 3,942,708 +0.00(+0.00%)
Sep 05, 2023 5.590 5.590 5.510 5.530 466,073 -0.17(-2.98%)
Sep 01, 2023 5.750 5.750 5.690 5.700 1,005,720 -0.02(-0.35%)
Aug 31, 2023 5.760 5.770 5.710 5.720 829,205 -0.08(-1.38%)
Aug 30, 2023 5.810 5.840 5.780 5.800 179,427 +0.01(+0.17%)
Aug 29, 2023 5.620 5.820 5.620 5.790 703,885 +0.07(+1.22%)
Aug 28, 2023 5.700 5.740 5.700 5.720 134,013 +0.08(+1.42%)
Aug 25, 2023 5.670 5.684 5.620 5.640 337,396 -0.02(-0.35%)
Aug 24, 2023 5.650 5.692 5.630 5.660 193,433 -0.01(-0.18%)
Aug 23, 2023 5.640 5.680 5.640 5.670 94,777 +0.08(+1.43%)
Aug 22, 2023 5.630 5.640 5.570 5.590 756,930 -0.02(-0.36%)
Aug 21, 2023 5.580 5.620 5.550 5.610 106,065 +0.09(+1.63%)
Aug 18, 2023 5.500 5.560 5.485 5.520 1,330,514 -0.06(-1.08%)
Aug 17, 2023 5.600 5.610 5.560 5.580 1,759,076 +0.04(+0.72%)
Aug 16, 2023 5.590 5.620 5.540 5.540 1,335,865 -0.04(-0.72%)
Aug 15, 2023 5.625 5.650 5.580 5.580 507,522 -0.02(-0.36%)
Aug 14, 2023 5.600 5.660 5.590 5.600 55,689 -0.03(-0.53%)
Aug 11, 2023 5.640 5.670 5.620 5.630 148,967 +0.00(+0.00%)
Aug 10, 2023 5.690 5.740 5.620 5.630 348,927 -0.02(-0.35%)
Aug 09, 2023 5.660 5.680 5.625 5.650 88,267 +0.06(+1.07%)
Aug 08, 2023 5.472 5.590 5.460 5.590 795,926 -0.07(-1.24%)
Aug 07, 2023 5.685 5.690 5.650 5.660 102,936 +0.07(+1.25%)
Aug 04, 2023 5.600 5.680 5.590 5.590 159,145 +0.11(+2.01%)
Aug 03, 2023 5.390 5.510 5.370 5.480 152,177 +0.18(+3.40%)
Aug 02, 2023 5.290 5.300 5.230 5.300 169,062 -0.09(-1.67%)
Aug 01, 2023 5.400 5.410 5.350 5.390 749,852 -0.09(-1.64%)
Jul 31, 2023 5.480 5.530 5.464 5.480 163,883 +0.01(+0.18%)
Jul 28, 2023 5.510 5.530 5.450 5.470 185,184 +0.08(+1.48%)
Jul 27, 2023 5.460 5.460 5.380 5.390 68,747 -0.06(-1.16%)
Jul 26, 2023 5.400 5.480 5.400 5.454 447,581 -0.01(-0.12%)
Jul 25, 2023 5.430 5.520 5.430 5.460 492,575 -0.00(-0.09%)
Jul 24, 2023 5.410 5.490 5.410 5.465 62,554 +0.08(+1.58%)
Jul 21, 2023 5.410 5.410 5.365 5.380 139,223 -0.04(-0.65%)
Jul 20, 2023 5.430 5.458 5.400 5.415 332,100 +0.00(+0.09%)
Jul 19, 2023 5.380 5.410 5.360 5.410 126,527 +0.02(+0.37%)
Jul 18, 2023 5.330 5.420 5.330 5.390 521,530 -0.02(-0.37%)
Jul 17, 2023 5.410 5.410 5.365 5.410 359,401 +0.01(+0.19%)
Jul 14, 2023 5.460 5.470 5.390 5.400 265,118 -0.08(-1.47%)
Jul 13, 2023 5.450 5.490 5.410 5.481 151,836 +0.17(+3.21%)
Jul 12, 2023 5.290 5.350 5.290 5.310 148,323 +0.05(+0.95%)
Jul 11, 2023 5.190 5.260 5.190 5.260 720,363 +0.10(+1.94%)
Jul 10, 2023 5.130 5.170 5.120 5.160 82,172 +0.00(+0.00%)
Jul 07, 2023 5.080 5.200 5.080 5.160 121,635 +0.08(+1.57%)
Jul 06, 2023 5.110 5.110 5.048 5.080 132,532 -0.21(-3.97%)
Jul 05, 2023 5.250 5.290 5.190 5.290 1,197,626 -0.02(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.